Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $203.78 as of 11/21/2025 8:23:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 178.35 | 179.85 | 179.10 | 180.66 | -28.12 | -13.47% | 7.16 | 7 | 1,862 | 3.01 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 30.00 | 172.65 | 175.30 | 173.98 | 200.89 | 0.00 | 0.00% | 5.80 | 0 | 180 | 2.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:01 PM EST |
| 35.00 | 167.55 | 170.50 | 169.03 | 178.27 | 0.00 | 0.00% | 4.83 | 0 | 516 | 2.69 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:01 PM EST |
| 40.00 | 162.70 | 165.40 | 164.05 | 199.97 | 0.00 | 0.00% | 4.10 | 0 | 113 | 2.41 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:01 PM EST |
| 45.00 | 157.65 | 160.60 | 159.13 | 112.68 | 0.00 | 0.00% | 3.54 | 0 | 73 | 2.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:01 PM EST |
| 50.00 | 152.90 | 155.50 | 154.20 | 183.20 | 0.00 | 0.00% | 3.08 | 0 | 475 | 2.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 55.00 | 147.75 | 150.65 | 149.20 | 184.50 | 0.00 | 0.00% | 2.71 | 0 | 601 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:01 PM EST |
| 60.00 | 143.00 | 145.60 | 144.30 | 193.98 | 0.00 | 0.00% | 2.41 | 0 | 640 | 1.84 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 65.00 | 138.65 | 140.20 | 139.43 | 141.50 | -31.40 | -18.17% | 2.15 | 1 | 857 | 1.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 70.00 | 133.60 | 135.10 | 134.35 | 134.30 | -51.70 | -27.80% | 1.92 | 51 | 1,303 | 1.54 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 75.00 | 128.80 | 130.25 | 129.53 | 133.00 | -37.52 | -22.01% | 1.73 | 1 | 1,419 | 1.47 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 80.00 | 123.95 | 125.30 | 124.63 | 118.00 | -65.40 | -35.66% | 1.56 | 7 | 1,519 | 1.36 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 85.00 | 118.95 | 120.45 | 119.70 | 112.99 | -9.13 | -7.48% | 1.41 | 15 | 1,788 | 1.31 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 90.00 | 114.10 | 115.45 | 114.78 | 107.70 | -13.75 | -11.33% | 1.28 | 26 | 2,451 | 1.24 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 95.00 | 109.25 | 110.55 | 109.90 | 110.16 | -17.39 | -13.64% | 1.16 | 9 | 2,514 | 1.16 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 100.00 | 104.30 | 105.60 | 104.95 | 105.95 | -1.05 | -0.99% | 1.05 | 34 | 13,715 | 1.11 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 105.00 | 99.35 | 100.75 | 100.05 | 101.50 | -23.34 | -18.70% | 0.95 | 12 | 3,855 | 1.05 | 0.99 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 110.00 | 94.60 | 95.85 | 95.23 | 95.44 | -6.06 | -5.97% | 0.87 | 84 | 8,736 | 1.00 | 0.98 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 115.00 | 89.60 | 91.10 | 90.35 | 92.50 | -1.70 | -1.81% | 0.79 | 6 | 5,507 | 0.91 | 0.98 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 120.00 | 84.85 | 86.00 | 85.43 | 88.25 | -3.75 | -4.08% | 0.71 | 37 | 9,695 | 0.72 | 0.97 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 125.00 | 80.40 | 81.30 | 80.85 | 82.32 | -3.01 | -3.53% | 0.65 | 44 | 6,425 | 0.75 | 0.96 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 130.00 | 75.30 | 76.40 | 75.85 | 79.26 | -0.74 | -0.93% | 0.58 | 21 | 10,718 | 0.71 | 0.95 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 135.00 | 70.25 | 71.80 | 71.03 | 72.50 | -4.50 | -5.85% | 0.53 | 28 | 5,869 | 0.68 | 0.94 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 140.00 | 66.20 | 67.00 | 66.60 | 67.59 | -1.91 | -2.75% | 0.48 | 63 | 15,560 | 0.70 | 0.93 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 145.00 | 61.30 | 62.50 | 61.90 | 63.85 | -1.15 | -1.77% | 0.43 | 58 | 2,635 | 0.67 | 0.92 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 150.00 | 56.85 | 58.00 | 57.43 | 57.38 | -2.87 | -4.77% | 0.38 | 77 | 12,076 | 0.66 | 0.90 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 155.00 | 52.95 | 53.50 | 53.23 | 52.92 | -2.61 | -4.70% | 0.34 | 41 | 3,494 | 0.65 | 0.89 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 160.00 | 48.35 | 49.25 | 48.80 | 49.01 | -1.99 | -3.91% | 0.30 | 192 | 13,890 | 0.64 | 0.87 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 165.00 | 44.20 | 45.15 | 44.68 | 46.10 | -2.90 | -5.92% | 0.27 | 122 | 7,716 | 0.63 | 0.84 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 170.00 | 40.25 | 41.35 | 40.80 | 41.00 | -1.57 | -3.69% | 0.24 | 71 | 9,947 | 0.62 | 0.82 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 175.00 | 36.55 | 37.45 | 37.00 | 36.75 | -2.35 | -6.01% | 0.21 | 96 | 5,680 | 0.62 | 0.79 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 180.00 | 33.05 | 33.75 | 33.40 | 33.15 | -2.25 | -6.36% | 0.19 | 87 | 11,131 | 0.61 | 0.75 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 185.00 | 29.40 | 30.45 | 29.93 | 30.20 | -2.30 | -7.08% | 0.16 | 110 | 3,274 | 0.60 | 0.72 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 190.00 | 26.60 | 27.20 | 26.90 | 26.50 | -2.95 | -10.02% | 0.14 | 377 | 6,326 | 0.59 | 0.68 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 195.00 | 23.60 | 24.20 | 23.90 | 23.70 | -2.35 | -9.03% | 0.12 | 394 | 4,899 | 0.58 | 0.63 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 200.00 | 20.85 | 21.20 | 21.03 | 21.10 | -2.02 | -8.74% | 0.11 | 2,335 | 17,233 | 0.58 | 0.59 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 210.00 | 16.10 | 16.30 | 16.20 | 16.10 | -2.20 | -12.03% | 0.08 | 1,315 | 5,165 | 0.57 | 0.50 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 220.00 | 12.15 | 12.35 | 12.25 | 12.25 | -1.89 | -13.37% | 0.06 | 1,434 | 10,275 | 0.57 | 0.42 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 230.00 | 9.05 | 9.25 | 9.15 | 9.10 | -1.69 | -15.67% | 0.04 | 1,517 | 11,929 | 0.56 | 0.34 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 240.00 | 6.65 | 6.85 | 6.75 | 6.75 | -1.35 | -16.67% | 0.03 | 1,057 | 9,337 | 0.56 | 0.28 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 250.00 | 4.85 | 5.00 | 4.93 | 4.95 | -1.11 | -18.32% | 0.02 | 3,231 | 20,556 | 0.56 | 0.22 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 260.00 | 3.50 | 3.65 | 3.58 | 3.65 | -0.90 | -19.78% | 0.01 | 1,862 | 6,371 | 0.56 | 0.17 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 270.00 | 2.57 | 2.66 | 2.62 | 2.60 | -0.73 | -21.93% | 0.01 | 1,660 | 13,925 | 0.56 | 0.13 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 280.00 | 1.88 | 1.95 | 1.92 | 1.98 | -0.47 | -19.19% | 0.01 | 910 | 7,529 | 0.57 | 0.10 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 290.00 | 1.36 | 1.43 | 1.40 | 1.41 | -0.41 | -22.53% | 0.00 | 1,066 | 8,526 | 0.57 | 0.08 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 300.00 | 1.01 | 1.05 | 1.03 | 1.04 | -0.31 | -22.97% | 0.00 | 8,413 | 22,060 | 0.57 | 0.06 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 310.00 | 0.74 | 0.79 | 0.77 | 0.77 | -0.24 | -23.77% | 0.00 | 455 | 4,073 | 0.58 | 0.05 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 320.00 | 0.55 | 0.59 | 0.57 | 0.57 | -0.23 | -28.75% | 0.00 | 1,031 | 5,649 | 0.58 | 0.04 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 330.00 | 0.43 | 0.45 | 0.44 | 0.45 | -0.13 | -22.42% | 0.00 | 1,473 | 2,712 | 0.59 | 0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 340.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.09 | -21.43% | 0.00 | 395 | 2,652 | 0.60 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 350.00 | 0.24 | 0.28 | 0.26 | 0.28 | -0.03 | -9.68% | 0.00 | 3,605 | 8,482 | 0.61 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 360.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.04 | -16.00% | 0.00 | 68 | 2,785 | 0.62 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 370.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.08 | -34.79% | 0.00 | 71 | 990 | 0.62 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 380.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 35 | 3,242 | 0.63 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 390.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 286 | 8,958 | 0.63 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 400.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 136 | 3,242 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 410.00 | 0.02 | 0.09 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 29 | 348 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 420.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 109 | 808 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 430.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 8 | 302 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 440.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 27 | 1,181 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 450.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 1,106 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 1,104 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 23 | 5,187 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 480.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 4,688 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 490.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 112 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 500.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 2,154 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,271 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 530.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 5,906 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,768 | 1.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:01 PM EST |
| 40.00 | 0.01 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 832 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,855 | 1.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,421 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 55.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,091 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 60.00 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,329 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 65.00 | 0.04 | 0.10 | 0.07 | 0.09 | +0.06 | +200.00% | 0.00 | 64 | 2,934 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 70.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 423 | 6,570 | 1.11 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 75.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 7,638 | 1.05 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 80.00 | 0.12 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 54 | 13,551 | 1.02 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 85.00 | 0.16 | 0.21 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9,788 | 0.98 | 0.00 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 90.00 | 0.20 | 0.26 | 0.23 | 0.22 | -0.06 | -21.43% | 0.00 | 217 | 12,948 | 0.96 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 95.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.05 | -15.16% | 0.00 | 14 | 14,899 | 0.92 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 100.00 | 0.33 | 0.38 | 0.36 | 0.32 | -0.13 | -28.89% | 0.00 | 246 | 23,431 | 0.89 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 105.00 | 0.41 | 0.46 | 0.44 | 0.69 | +0.21 | +43.75% | 0.00 | 261 | 8,063 | 0.87 | -0.01 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 110.00 | 0.52 | 0.56 | 0.54 | 0.62 | +0.02 | +3.34% | 0.00 | 201 | 16,759 | 0.84 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 115.00 | 0.62 | 0.67 | 0.65 | 0.64 | -0.13 | -16.89% | 0.01 | 2,244 | 8,691 | 0.81 | -0.02 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 120.00 | 0.76 | 0.82 | 0.79 | 0.78 | -0.15 | -16.13% | 0.01 | 2,235 | 19,308 | 0.79 | -0.03 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 125.00 | 0.92 | 0.99 | 0.96 | 0.94 | -0.16 | -14.55% | 0.01 | 510 | 12,710 | 0.77 | -0.04 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 130.00 | 1.16 | 1.20 | 1.18 | 1.18 | +0.02 | +1.73% | 0.01 | 466 | 12,785 | 0.75 | -0.05 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 135.00 | 1.38 | 1.45 | 1.42 | 1.42 | -0.17 | -10.70% | 0.01 | 136 | 4,869 | 0.72 | -0.06 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 140.00 | 1.59 | 1.76 | 1.68 | 1.74 | -0.16 | -8.43% | 0.01 | 589 | 21,329 | 0.70 | -0.07 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 145.00 | 1.96 | 2.14 | 2.05 | 2.04 | -0.27 | -11.69% | 0.01 | 212 | 9,782 | 0.69 | -0.08 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 150.00 | 2.56 | 2.63 | 2.60 | 2.60 | -0.20 | -7.15% | 0.02 | 3,998 | 19,675 | 0.67 | -0.10 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 155.00 | 3.10 | 3.25 | 3.18 | 3.05 | +0.13 | +4.46% | 0.02 | 472 | 3,947 | 0.66 | -0.11 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 160.00 | 3.80 | 3.95 | 3.88 | 3.80 | -0.30 | -7.32% | 0.02 | 1,719 | 8,389 | 0.65 | -0.13 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 165.00 | 4.65 | 4.80 | 4.73 | 4.55 | -0.51 | -10.08% | 0.03 | 363 | 6,378 | 0.63 | -0.16 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 170.00 | 5.65 | 5.80 | 5.73 | 5.72 | -0.23 | -3.87% | 0.03 | 1,478 | 7,964 | 0.62 | -0.18 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 175.00 | 6.80 | 6.95 | 6.88 | 6.90 | -0.18 | -2.55% | 0.04 | 454 | 3,367 | 0.62 | -0.21 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 180.00 | 8.15 | 8.35 | 8.25 | 8.25 | -0.35 | -4.07% | 0.05 | 5,153 | 7,699 | 0.61 | -0.25 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 185.00 | 9.70 | 9.90 | 9.80 | 9.80 | 0.00 | 0.00% | 0.05 | 300 | 3,762 | 0.60 | -0.28 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 190.00 | 11.50 | 11.70 | 11.60 | 11.60 | -0.02 | -0.18% | 0.06 | 740 | 4,033 | 0.59 | -0.32 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 195.00 | 13.50 | 13.70 | 13.60 | 13.63 | +0.12 | +0.89% | 0.07 | 868 | 4,216 | 0.59 | -0.37 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 200.00 | 15.75 | 15.95 | 15.85 | 15.85 | +0.16 | +1.02% | 0.08 | 3,297 | 12,741 | 0.58 | -0.41 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 210.00 | 20.90 | 21.10 | 21.00 | 20.85 | +0.18 | +0.88% | 0.10 | 951 | 9,450 | 0.57 | -0.50 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 220.00 | 26.95 | 27.20 | 27.08 | 27.20 | +0.65 | +2.45% | 0.12 | 679 | 6,884 | 0.57 | -0.58 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 230.00 | 33.85 | 34.15 | 34.00 | 33.70 | +0.50 | +1.51% | 0.15 | 1,379 | 4,462 | 0.57 | -0.66 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 240.00 | 41.20 | 42.00 | 41.60 | 40.36 | -0.73 | -1.78% | 0.17 | 315 | 28,007 | 0.56 | -0.72 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 250.00 | 49.45 | 50.25 | 49.85 | 49.20 | +0.20 | +0.41% | 0.20 | 1,227 | 4,835 | 0.56 | -0.78 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 260.00 | 58.20 | 59.20 | 58.70 | 58.20 | +0.42 | +0.73% | 0.23 | 167 | 2,448 | 0.57 | -0.83 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 270.00 | 67.25 | 68.35 | 67.80 | 68.00 | +16.45 | +31.92% | 0.25 | 46 | 1,110 | 0.57 | -0.87 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 280.00 | 76.25 | 77.90 | 77.08 | 74.00 | +0.25 | +0.34% | 0.28 | 27 | 331 | 0.54 | -0.90 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 290.00 | 85.70 | 87.90 | 86.80 | 84.55 | +12.55 | +17.44% | 0.30 | 73 | 216 | 0.68 | -0.92 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 300.00 | 95.20 | 97.85 | 96.53 | 93.90 | +4.64 | +5.20% | 0.32 | 17 | 334 | 0.72 | -0.94 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 310.00 | 105.55 | 107.75 | 106.65 | 105.57 | +5.02 | +5.00% | 0.34 | 21 | 223 | 0.76 | -0.95 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 320.00 | 114.50 | 118.00 | 116.25 | 116.55 | +2.55 | +2.24% | 0.36 | 2 | 2 | 0.82 | -0.96 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 330.00 | 124.50 | 127.90 | 126.20 | 109.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 340.00 | 134.50 | 138.00 | 136.25 | 138.80 | +30.08 | +27.67% | 0.40 | 5 | 5 | 0.90 | -0.98 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 350.00 | 144.50 | 148.00 | 146.25 | 118.72 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 360.00 | 154.50 | 158.00 | 156.25 | 105.46 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 4:00:01 PM EST |
| 370.00 | 164.50 | 168.00 | 166.25 | 119.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 380.00 | 174.50 | 178.00 | 176.25 | 148.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 390.00 | 184.50 | 187.90 | 186.20 | 166.43 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 400.00 | 194.50 | 198.00 | 196.25 | 144.68 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 410.00 | 204.50 | 208.00 | 206.25 | 152.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:01 PM EST |
| 420.00 | 214.50 | 217.90 | 216.20 | 163.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:01 PM EST |
| 430.00 | 224.50 | 227.90 | 226.20 | 198.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:01 PM EST |
| 440.00 | 234.50 | 238.00 | 236.25 | % | 0.54 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 450.00 | 244.50 | 247.90 | 246.20 | % | 0.55 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 460.00 | 254.50 | 258.00 | 256.25 | 199.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:01 PM EST |
| 470.00 | 264.50 | 268.00 | 266.25 | 229.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |
| 480.00 | 274.50 | 277.90 | 276.20 | 239.87 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |
| 490.00 | 284.50 | 288.00 | 286.25 | % | 0.58 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 500.00 | 294.50 | 298.00 | 296.25 | % | 0.59 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 510.00 | 304.50 | 308.00 | 306.25 | % | 0.60 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 520.00 | 314.50 | 318.00 | 316.25 | 272.35 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 530.00 | 324.50 | 327.90 | 326.20 | 281.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |